Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.564 | 2.602 | 2.501 | 2.540 | 218,314 | -0.03(-1.30%) |
Sep 29, 2003 | 2.516 | 2.613 | 2.508 | 2.574 | 103,153 | +0.07(+2.92%) |
Sep 26, 2003 | 2.580 | 2.604 | 2.478 | 2.501 | 190,887 | -0.08(-3.08%) |
Sep 25, 2003 | 2.639 | 2.639 | 2.574 | 2.580 | 188,137 | -0.02(-0.61%) |
Sep 24, 2003 | 2.637 | 2.678 | 2.570 | 2.596 | 221,583 | -0.03(-1.15%) |
Sep 23, 2003 | 2.616 | 2.666 | 2.613 | 2.626 | 95,717 | +0.02(+0.67%) |
Sep 22, 2003 | 2.667 | 2.696 | 2.604 | 2.608 | 213,480 | -0.06(-2.20%) |
Sep 19, 2003 | 2.713 | 2.715 | 2.662 | 2.667 | 141,341 | -0.03(-1.06%) |
Sep 18, 2003 | 2.683 | 2.710 | 2.666 | 2.696 | 196,410 | +0.00(+0.00%) |
Sep 17, 2003 | 2.691 | 2.697 | 2.629 | 2.696 | 199,431 | +0.01(+0.53%) |
Sep 16, 2003 | 2.667 | 2.691 | 2.607 | 2.682 | 263,145 | +0.04(+1.62%) |
Sep 15, 2003 | 2.651 | 2.675 | 2.637 | 2.639 | 140,145 | -0.03(-0.95%) |
Sep 12, 2003 | 2.628 | 2.686 | 2.589 | 2.664 | 312,098 | -0.00(-0.12%) |
Sep 11, 2003 | 2.580 | 2.670 | 2.572 | 2.667 | 196,832 | +0.04(+1.63%) |
Sep 10, 2003 | 2.618 | 2.675 | 2.580 | 2.624 | 218,563 | +0.00(+0.18%) |
Sep 09, 2003 | 2.683 | 2.692 | 2.556 | 2.620 | 469,879 | -0.07(-2.65%) |
Sep 08, 2003 | 2.643 | 2.691 | 2.602 | 2.691 | 180,141 | +0.04(+1.61%) |
Sep 05, 2003 | 2.678 | 2.691 | 2.618 | 2.648 | 251,092 | -0.03(-1.24%) |
Sep 04, 2003 | 2.583 | 2.691 | 2.575 | 2.682 | 191,164 | +0.09(+3.43%) |
Sep 03, 2003 | 2.620 | 2.653 | 2.547 | 2.593 | 547,353 | -0.03(-1.09%) |
Sep 02, 2003 | 2.604 | 2.635 | 2.572 | 2.621 | 189,274 | +0.05(+1.85%) |
Aug 29, 2003 | 2.529 | 2.602 | 2.516 | 2.574 | 266,118 | +0.07(+2.73%) |
Aug 28, 2003 | 2.564 | 2.564 | 2.493 | 2.505 | 124,083 | -0.06(-2.28%) |
Aug 27, 2003 | 2.580 | 2.591 | 2.508 | 2.564 | 64,246 | +0.01(+0.24%) |
Aug 26, 2003 | 2.564 | 2.580 | 2.475 | 2.558 | 187,070 | -0.00(-0.06%) |
Aug 25, 2003 | 2.502 | 2.567 | 2.454 | 2.559 | 290,053 | +0.02(+0.81%) |
Aug 22, 2003 | 2.577 | 2.624 | 2.502 | 2.539 | 297,296 | -0.02(-0.81%) |
Aug 21, 2003 | 2.693 | 2.696 | 2.520 | 2.559 | 429,883 | -0.13(-4.95%) |
Aug 20, 2003 | 2.707 | 2.774 | 2.615 | 2.693 | 531,291 | -0.14(-4.99%) |
Aug 19, 2003 | 2.699 | 2.842 | 2.659 | 2.834 | 450,668 | +0.15(+5.57%) |
Aug 18, 2003 | 2.623 | 2.685 | 2.583 | 2.685 | 406,578 | +0.10(+4.06%) |
Aug 15, 2003 | 2.566 | 2.615 | 2.540 | 2.580 | 65,191 | +0.05(+1.88%) |
Aug 14, 2003 | 2.507 | 2.564 | 2.505 | 2.532 | 163,765 | +0.05(+1.92%) |
Aug 13, 2003 | 2.489 | 2.513 | 2.447 | 2.485 | 293,202 | +0.01(+0.51%) |
Aug 12, 2003 | 2.515 | 2.516 | 2.405 | 2.472 | 266,748 | -0.03(-1.39%) |
Aug 11, 2003 | 2.493 | 2.507 | 2.461 | 2.507 | 100,778 | +0.05(+1.86%) |
Aug 08, 2003 | 2.456 | 2.502 | 2.437 | 2.461 | 56,687 | +0.00(+0.19%) |
Aug 07, 2003 | 2.529 | 2.529 | 2.421 | 2.456 | 353,354 | -0.04(-1.78%) |
Aug 06, 2003 | 2.547 | 2.547 | 2.461 | 2.501 | 115,265 | -0.01(-0.32%) |
Aug 05, 2003 | 2.486 | 2.569 | 2.459 | 2.508 | 184,235 | +0.05(+1.94%) |
Aug 04, 2003 | 2.607 | 2.626 | 2.453 | 2.461 | 465,155 | -0.15(-5.78%) |
Aug 01, 2003 | 2.678 | 2.689 | 2.599 | 2.612 | 719,306 | -0.05(-1.97%) |
Jul 31, 2003 | 2.628 | 2.691 | 2.628 | 2.664 | 117,469 | -0.00(-0.18%) |
Jul 30, 2003 | 2.594 | 2.688 | 2.589 | 2.669 | 524,362 | +0.01(+0.48%) |
Jul 29, 2003 | 2.713 | 2.713 | 2.593 | 2.656 | 147,073 | +0.03(+1.03%) |
Jul 28, 2003 | 2.696 | 2.696 | 2.585 | 2.629 | 250,056 | -0.05(-1.84%) |
Jul 25, 2003 | 2.620 | 2.687 | 2.605 | 2.678 | 392,721 | +0.06(+2.12%) |
Jul 24, 2003 | 2.635 | 2.707 | 2.620 | 2.623 | 363,117 | -0.01(-0.54%) |
Jul 23, 2003 | 2.699 | 2.699 | 2.635 | 2.637 | 497,278 | -0.06(-2.35%) |
Jul 22, 2003 | 2.659 | 2.742 | 2.659 | 2.701 | 219,823 | -0.01(-0.53%) |
Jul 21, 2003 | 2.699 | 2.718 | 2.499 | 2.715 | 309,893 | +0.00(+0.18%) |
Jul 18, 2003 | 2.744 | 2.772 | 2.661 | 2.710 | 260,134 | -0.03(-1.22%) |
Jul 17, 2003 | 2.842 | 2.858 | 2.715 | 2.743 | 296,666 | -0.12(-4.11%) |
Jul 16, 2003 | 2.794 | 2.909 | 2.794 | 2.861 | 498,223 | +0.04(+1.52%) |
Jul 15, 2003 | 2.762 | 2.818 | 2.739 | 2.818 | 294,777 | +0.06(+2.07%) |
Jul 14, 2003 | 2.785 | 2.832 | 2.723 | 2.761 | 263,913 | -0.02(-0.86%) |
Jul 11, 2003 | 2.740 | 2.797 | 2.740 | 2.785 | 268,322 | +0.03(+1.15%) |
Jul 10, 2003 | 2.750 | 2.810 | 2.739 | 2.753 | 239,348 | -0.01(-0.23%) |
Jul 09, 2003 | 2.874 | 2.874 | 2.747 | 2.759 | 496,333 | -0.10(-3.39%) |
Jul 08, 2003 | 2.697 | 2.874 | 2.650 | 2.856 | 718,676 | +0.17(+6.14%) |
Jul 07, 2003 | 2.680 | 2.699 | 2.575 | 2.691 | 384,532 | +0.03(+1.25%) |
Jul 03, 2003 | 2.586 | 2.678 | 2.562 | 2.658 | 171,638 | +0.06(+2.39%) |
Jul 02, 2003 | 2.588 | 2.605 | 2.572 | 2.596 | 108,147 | -0.00(-0.18%) |